Stock Quote

Quest Resource (NQ: QRHC )

5.920 USD -0.060 (-1.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 5.820 6.350 5.820 6.350 92,924 +0.50(+8.55%)
Jun 29, 2021 6.040 6.040 5.780 5.850 74,568 -0.19(-3.15%)
Jun 28, 2021 6.210 6.290 6.030 6.040 82,545 -0.28(-4.43%)
Jun 25, 2021 6.180 6.320 6.050 6.320 114,371 +0.17(+2.76%)
Jun 24, 2021 6.150 6.150 5.910 6.150 66,811 +0.02(+0.33%)
Jun 23, 2021 5.940 6.130 5.799 6.130 64,497 +0.15(+2.51%)
Jun 22, 2021 5.820 6.020 5.691 5.980 105,951 +0.36(+6.41%)
Jun 21, 2021 6.460 6.460 5.519 5.620 478,443 -1.01(-15.23%)
Jun 18, 2021 6.810 6.870 6.420 6.630 140,290 -0.11(-1.63%)
Jun 17, 2021 6.510 6.830 6.500 6.740 115,649 +0.26(+4.01%)
Jun 16, 2021 6.790 6.900 6.230 6.480 157,595 -0.32(-4.71%)
Jun 15, 2021 6.410 6.800 6.300 6.800 251,223 +0.49(+7.77%)
Jun 14, 2021 6.100 6.580 6.002 6.310 275,636 +0.43(+7.31%)
Jun 11, 2021 5.850 6.043 5.755 5.880 146,108 +0.03(+0.51%)
Jun 10, 2021 5.510 5.850 5.460 5.850 100,180 +0.39(+7.14%)
Jun 09, 2021 5.740 5.790 5.400 5.460 87,858 -0.26(-4.55%)
Jun 08, 2021 5.630 5.870 5.530 5.720 169,203 +0.16(+2.88%)
Jun 07, 2021 4.990 5.560 4.985 5.560 197,698 +0.57(+11.42%)
Jun 04, 2021 5.200 5.220 4.950 4.990 84,386 -0.21(-4.04%)
Jun 03, 2021 5.080 5.200 4.850 5.200 102,710 +0.08(+1.56%)
Jun 02, 2021 4.900 5.140 4.750 5.120 110,959 +0.29(+6.00%)
Jun 01, 2021 4.590 4.950 4.540 4.830 161,752 +0.32(+7.10%)
May 28, 2021 4.520 4.570 4.510 4.510 55,850 -0.01(-0.22%)
May 27, 2021 4.660 4.690 4.470 4.520 76,148 -0.13(-2.80%)
May 26, 2021 4.750 4.830 4.620 4.650 91,333 +0.00(+0.00%)
May 25, 2021 4.950 4.990 4.610 4.650 120,570 -0.20(-4.12%)
May 24, 2021 4.800 5.490 4.730 4.850 820,218 +0.38(+8.50%)
May 21, 2021 4.230 4.630 4.230 4.470 276,152 +0.24(+5.67%)
May 20, 2021 4.340 4.400 4.050 4.230 131,301 -0.04(-0.94%)
May 19, 2021 4.040 4.367 3.980 4.270 248,393 +0.23(+5.69%)
May 18, 2021 3.870 4.120 3.733 4.040 392,434 +0.55(+15.76%)
May 17, 2021 3.210 3.660 3.210 3.490 123,387 +0.21(+6.40%)
May 14, 2021 3.270 3.300 3.160 3.280 94,376 +0.05(+1.55%)
May 13, 2021 3.268 3.350 3.217 3.230 17,703 -0.04(-1.22%)
May 12, 2021 3.380 3.450 3.250 3.270 99,159 -0.21(-6.03%)
May 11, 2021 3.375 3.480 3.314 3.480 49,717 +0.00(+0.00%)
May 10, 2021 3.600 3.600 3.430 3.480 13,307 -0.07(-1.97%)
May 07, 2021 3.500 3.650 3.500 3.550 13,971 -0.02(-0.56%)
May 06, 2021 3.820 3.820 3.510 3.570 64,777 -0.25(-6.54%)
May 05, 2021 3.850 3.880 3.809 3.820 28,866 -0.05(-1.16%)
May 04, 2021 3.804 3.870 3.720 3.865 62,662 +0.02(+0.39%)
May 03, 2021 3.800 3.850 3.640 3.850 57,194 +0.04(+1.05%)
Apr 30, 2021 3.820 3.830 3.800 3.810 12,300 -0.05(-1.30%)
Apr 29, 2021 3.900 4.025 3.810 3.860 183,534 +0.00(+0.00%)
Apr 28, 2021 3.870 3.900 3.840 3.860 16,912 +0.02(+0.52%)
Apr 27, 2021 3.855 3.875 3.830 3.840 29,146 +0.02(+0.52%)
Apr 26, 2021 3.900 3.900 3.810 3.820 94,039 -0.08(-2.05%)
Apr 23, 2021 3.680 3.970 3.646 3.900 91,900 +0.20(+5.41%)
Apr 22, 2021 3.820 3.900 3.670 3.700 86,056 -0.12(-3.14%)
Apr 21, 2021 3.870 3.882 3.790 3.820 65,588 -0.07(-1.80%)
Apr 20, 2021 3.980 3.980 3.890 3.890 12,292 -0.08(-2.02%)
Apr 19, 2021 3.990 4.020 3.850 3.970 29,893 -0.02(-0.50%)
Apr 16, 2021 3.850 4.068 3.850 3.990 41,000 +0.10(+2.57%)
Apr 15, 2021 3.920 3.960 3.740 3.890 99,925 -0.03(-0.77%)
Apr 14, 2021 4.000 4.062 3.920 3.920 51,952 -0.13(-3.21%)
Apr 13, 2021 3.960 4.090 3.935 4.050 57,894 +0.13(+3.32%)
Apr 12, 2021 4.040 4.090 3.900 3.920 67,323 -0.15(-3.69%)
Apr 09, 2021 4.060 4.115 4.030 4.070 32,500 -0.01(-0.25%)
Apr 08, 2021 3.950 4.080 3.950 4.080 113,134 +0.13(+3.29%)
Apr 07, 2021 3.950 3.970 3.890 3.950 37,008 -0.03(-0.75%)
Apr 06, 2021 4.050 4.070 3.930 3.980 35,038 -0.02(-0.50%)
Apr 05, 2021 3.980 4.190 3.950 4.000 76,788 +0.02(+0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.